BiG | O banco que entende os seus valores.

Vallourec SA (VK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/04/2025	1.010.933	-3,72%	14,50	14,18	14,74	14,515
08/04/2025	1.002.446	2,41%	15,50	14,735	15,895	15,075
07/04/2025	1.515.526	-1,97%	13,795	13,55	15,16	14,72
04/04/2025	1.659.775	-8,08%	16,155	14,73	16,22	15,015
03/04/2025	1.012.917	-6,04%	16,795	16,215	17,165	16,335
02/04/2025	244.241	-0,23%	17,37	17,245	17,595	17,385
01/04/2025	270.252	-0,14%	17,525	17,23	17,575	17,425
31/03/2025	569.519	-1,19%	17,485	17,11	17,535	17,45
28/03/2025	374.622	-2,43%	17,90	17,66	18,125	17,66
27/03/2025	522.000	-1,15%	18,03	17,865	18,275	18,10
26/03/2025	651.734	1,36%	18,19	18,01	18,51	18,31
25/03/2025	285.878	0,92%	17,93	17,785	18,115	18,065
24/03/2025	393.981	-0,25%	18,00	17,70	18,195	17,90
21/03/2025	956.231	-0,77%	18,00	17,75	18,145	17,945
20/03/2025	628.739	-0,96%	18,26	18,015	18,31	18,085
19/03/2025	575.541	1,39%	17,935	17,695	18,275	18,26
18/03/2025	511.970	1,75%	17,825	17,765	18,08	18,01
17/03/2025	595.356	0,86%	17,595	17,49	17,755	17,70
14/03/2025	753.168	3,51%	17,045	16,955	17,55	17,55
13/03/2025	669.439	-0,15%	16,915	16,72	17,17	16,955
12/03/2025	671.534	2,38%	16,695	16,545	17,005	16,98
11/03/2025	935.869	1,13%	16,43	16,25	16,62	16,585
10/03/2025	956.838	-2,90%	16,95	16,31	17,04	16,40
07/03/2025	1.362.040	-1,97%	17,365	16,86	17,49	16,89
06/03/2025	1.336.208	-1,01%	17,76	17,215	17,945	17,23
05/03/2025	805.001	0,03%	17,80	17,405	17,975	17,405
04/03/2025	1.266.770	-6,43%	18,14	17,375	18,37	17,40
03/03/2025	503.959	-0,62%	18,895	18,595	19,04	18,595
28/02/2025	668.556	-1,99%	18,87	18,505	19,045	18,71
27/02/2025	1.006.607	2,86%	19,21	18,845	19,61	19,09
26/02/2025	621.959	2,49%	18,50	18,285	18,73	18,56
25/02/2025	413.790	-2,45%	18,53	18,11	18,61	18,11
24/02/2025	361.255	-1,15%	18,66	18,475	18,84	18,565
21/02/2025	366.333	-1,39%	19,03	18,675	19,20	18,78
20/02/2025	606.725	1,33%	18,90	18,885	19,49	19,045
19/02/2025	406.943	-2,79%	19,50	18,795	19,55	18,795
18/02/2025	321.327	0,26%	19,38	19,13	19,40	19,335
17/02/2025	522.500	2,28%	18,995	18,88	19,285	19,285
14/02/2025	702.737	0,32%	18,75	18,73	19,15	18,855
13/02/2025	890.209	-5,22%	19,545	18,795	19,69	18,795
12/02/2025	425.855	0,33%	19,73	19,565	19,83	19,83
11/02/2025	599.986	0,89%	19,60	19,415	19,765	19,765
10/02/2025	1.079.326	4,20%	19,00	18,945	19,60	19,59
07/02/2025	403.862	0,35%	18,65	18,65	18,945	18,80
06/02/2025	461.729	-0,27%	18,90	18,735	19,14	18,735
05/02/2025	465.801	-0,82%	18,965	18,77	18,985	18,785
04/02/2025	570.122	2,16%	18,59	18,54	18,95	18,94
03/02/2025	605.165	0,82%	18,00	17,88	18,675	18,54
31/01/2025	486.155	1,35%	18,15	18,025	18,40	18,39
30/01/2025	287.036	0,81%	18,10	18,035	18,365	18,145
29/01/2025	641.146	-1,51%	17,79	17,30	18,225	18,00
28/01/2025	452.423	-1,80%	18,51	18,275	18,635	18,275
27/01/2025	479.927	-0,51%	18,55	18,415	18,80	18,61
24/01/2025	665.398	0,48%	18,50	18,215	18,705	18,705
23/01/2025	407.873	-1,17%	18,83	18,615	18,90	18,615
22/01/2025	671.137	0,94%	18,52	18,51	18,98	18,835
21/01/2025	333.791	0,40%	18,535	18,495	18,825	18,66
20/01/2025	421.613	-0,62%	18,755	18,585	18,95	18,585
17/01/2025	434.026	1,49%	18,70	18,575	18,82	18,70
16/01/2025	414.952	-0,67%	18,70	18,425	18,745	18,425
15/01/2025	486.280	1,09%	18,46	18,385	18,665	18,55
14/01/2025	468.952	1,41%	18,00	17,935	18,35	18,35
13/01/2025	486.046	1,60%	17,80	17,645	18,17	18,095
09/01/2025	394.002	-0,82%	18,13	17,81	18,32	17,81
08/01/2025	2.213.122	7,17%	17,805	17,365	18,275	18,24
07/01/2025	472.955	0,83%	16,795	16,67	17,16	17,02
06/01/2025	356.225	1,90%	16,685	16,47	16,925	16,88
03/01/2025	284.189	-0,33%	16,585	16,245	16,675	16,565
02/01/2025	365.308	1,22%	16,61	16,585	16,83	16,62
31/12/2024	0	0,64%	16,28	16,28	16,425	16,42
30/12/2024	348.779	-0,55%	16,365	16,225	16,39	16,315
27/12/2024	251.428	0,34%	16,35	16,35	16,51	16,405
26/12/2024	0	0,52%	16,325	16,285	16,395	16,35
24/12/2024	0	0,52%	16,325	16,265	16,395	16,265
23/12/2024	445.345	0,00%	16,39	16,155	16,39	16,265
20/12/2024	1.160.520	-1,99%	16,215	16,06	16,38	16,265
19/12/2024	482.604	-2,15%	16,60	16,525	16,90	16,595
18/12/2024	0	1,31%	16,98	16,57	17,16	16,96
17/12/2024	637.687	2,39%	16,245	16,23	16,825	16,74
16/12/2024	424.914	-1,51%	16,54	16,195	16,60	16,35
13/12/2024	367.361	-1,89%	16,845	16,53	17,025	16,60
12/12/2024	486.952	0,83%	17,105	16,845	17,22	16,92
11/12/2024	474.401	0,57%	16,34	16,27	16,78	16,78
10/12/2024	553.274	-1,65%	16,85	16,52	16,935	16,685
09/12/2024	491.390	0,18%	17,165	16,925	17,22	16,965
06/12/2024	423.321	-1,02%	17,14	16,825	17,31	16,935
05/12/2024	777.520	2,33%	16,67	16,67	17,235	17,11
04/12/2024	568.664	1,18%	16,525	16,525	16,9175	16,72
03/12/2024	461.571	0,85%	16,46	16,39	16,59	16,525
02/12/2024	421.535	-1,30%	16,31	16,27	16,695	16,385
29/11/2024	395.387	0,42%	16,53	16,40	16,66	16,60
28/11/2024	358.787	1,79%	16,20	16,145	16,575	16,53
27/11/2024	667.352	-2,73%	16,62	16,095	16,675	16,24
26/11/2024	462.000	0,42%	16,515	16,465	16,705	16,695
25/11/2024	630.009	0,21%	16,70	16,49	16,935	16,625
22/11/2024	334.023	-0,36%	16,70	16,48	16,72	16,59
21/11/2024	512.700	0,39%	16,62	16,475	16,745	16,65
20/11/2024	588.201	0,61%	16,495	16,335	16,825	16,585
19/11/2024	714.196	-2,17%	16,87	16,43	17,045	16,485
18/11/2024	1.206.034	3,82%	16,615	16,43	17,035	16,85